NasdaqGS - Delayed Quote USD

Central Garden & Pet Company (CENT)

39.98 +0.71 (+1.81%)
At close: April 19 at 4:00 PM EDT
41.26 +1.28 (+3.20%)
After hours: April 19 at 4:30 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 39.27 40.05 39.25 39.98 39.98 63,100
Apr 18, 2024 39.35 39.59 39.02 39.27 39.27 68,800
Apr 17, 2024 39.52 39.91 39.28 39.31 39.31 73,700
Apr 16, 2024 39.25 39.51 38.95 39.37 39.37 57,000
Apr 15, 2024 39.69 40.05 39.31 39.48 39.48 54,000
Apr 12, 2024 39.95 40.08 39.58 39.74 39.74 62,300
Apr 11, 2024 40.01 40.37 39.82 40.11 40.11 81,800
Apr 10, 2024 40.67 40.67 39.52 39.75 39.75 63,500
Apr 9, 2024 41.35 41.60 40.91 41.30 41.30 42,400
Apr 8, 2024 41.47 41.91 41.26 41.31 41.31 45,100
Apr 5, 2024 40.61 41.22 40.35 41.21 41.21 167,500
Apr 4, 2024 41.39 41.62 40.78 41.10 41.10 157,600
Apr 3, 2024 40.88 41.22 40.55 40.95 40.95 111,300
Apr 2, 2024 41.96 41.96 40.40 40.90 40.90 72,100
Apr 1, 2024 42.83 42.83 42.11 42.16 42.16 110,800
Mar 28, 2024 43.03 44.10 42.37 42.83 42.83 50,800
Mar 27, 2024 41.88 42.81 41.85 42.81 42.81 53,400
Mar 26, 2024 42.78 42.78 41.57 41.60 41.60 60,700
Mar 25, 2024 42.72 43.23 42.37 42.56 42.56 65,600
Mar 22, 2024 43.34 43.54 42.59 42.86 42.86 71,400
Mar 21, 2024 43.20 43.60 43.00 43.22 43.22 63,600
Mar 20, 2024 42.10 43.10 41.67 43.04 43.04 91,000
Mar 19, 2024 42.01 42.70 41.93 41.96 41.96 122,800
Mar 18, 2024 42.77 42.77 41.85 41.96 41.96 141,700
Mar 15, 2024 41.77 42.50 41.77 42.35 42.35 466,100
Mar 14, 2024 43.40 43.40 41.78 41.99 41.99 147,000
Mar 13, 2024 42.45 43.43 42.10 43.23 43.23 121,700
Mar 12, 2024 41.81 42.68 41.25 42.57 42.57 114,300
Mar 11, 2024 41.38 41.42 40.86 41.25 41.25 94,600
Mar 8, 2024 42.09 42.09 40.96 41.24 41.24 114,500
Mar 7, 2024 41.49 41.79 41.32 41.66 41.66 77,900
Mar 6, 2024 42.04 42.04 40.90 41.16 41.16 89,300
Mar 5, 2024 43.52 43.52 41.64 41.69 41.69 135,200
Mar 4, 2024 44.08 44.21 43.30 43.45 43.45 124,100
Mar 1, 2024 44.04 44.04 43.38 43.97 43.97 111,200
Feb 29, 2024 44.10 44.39 43.49 43.87 43.87 168,400
Feb 28, 2024 43.20 43.72 42.87 43.64 43.64 141,800
Feb 27, 2024 43.17 43.50 42.86 43.42 43.42 152,600
Feb 26, 2024 43.13 43.54 42.71 42.88 42.88 128,900
Feb 23, 2024 43.19 43.73 42.89 43.13 43.13 138,600
Feb 22, 2024 42.87 43.13 42.14 42.90 42.90 189,300
Feb 21, 2024 43.45 43.73 42.35 42.78 42.78 135,400
Feb 20, 2024 42.58 43.55 42.52 43.28 43.28 170,300
Feb 16, 2024 43.47 43.70 42.92 42.99 42.99 160,300
Feb 15, 2024 42.94 43.65 42.55 43.61 43.61 179,400
Feb 14, 2024 42.20 43.18 41.41 43.00 43.00 222,800
Feb 13, 2024 42.03 43.05 41.53 41.99 41.99 160,600
Feb 12, 2024 41.88 43.62 41.24 43.35 43.35 197,600
Feb 9, 2024 1277:1000 Stock Splits
Feb 9, 2024 43.70 44.45 40.86 41.43 41.43 403,200
Feb 8, 2024 37.19 39.56 37.16 39.01 39.01 246,716
Feb 7, 2024 36.94 37.09 36.59 36.76 36.76 68,320
Feb 6, 2024 36.26 37.09 36.26 36.96 36.96 52,229
Feb 5, 2024 36.29 36.59 36.11 36.30 36.30 99,223
Feb 2, 2024 36.93 36.95 36.49 36.62 36.62 63,084
Feb 1, 2024 37.01 37.32 36.74 37.28 37.28 102,032
Jan 31, 2024 37.64 37.77 36.71 36.73 36.73 94,626
Jan 30, 2024 37.71 38.36 37.31 37.55 37.55 87,602
Jan 29, 2024 37.71 38.25 37.69 38.14 38.14 63,084
Jan 26, 2024 37.74 38.03 37.57 37.76 37.76 94,370
Jan 25, 2024 37.15 37.47 36.91 37.47 37.47 82,111
Jan 24, 2024 37.15 37.27 36.58 36.64 36.64 93,349
Jan 23, 2024 38.07 38.22 37.29 37.29 37.29 101,905
Jan 22, 2024 37.39 37.74 37.15 37.66 37.66 113,908
Jan 19, 2024 37.06 37.18 36.55 37.16 37.16 78,663
Jan 18, 2024 36.93 37.02 36.30 36.95 36.95 71,767
Jan 17, 2024 36.55 37.57 36.55 36.90 36.90 121,826
Jan 16, 2024 36.99 37.19 36.41 37.02 37.02 117,867
Jan 12, 2024 37.74 37.74 37.00 37.16 37.16 83,005
Jan 11, 2024 37.69 37.89 36.97 37.22 37.22 82,111
Jan 10, 2024 37.91 38.29 37.61 37.89 37.89 71,384
Jan 9, 2024 37.94 38.10 37.64 38.07 38.07 71,384
Jan 8, 2024 38.41 38.68 38.06 38.37 38.37 66,532
Jan 5, 2024 38.64 39.17 38.23 38.29 38.29 81,856
Jan 4, 2024 39.96 39.96 38.85 38.92 38.92 131,531
Jan 3, 2024 39.46 40.49 39.19 39.82 39.82 195,381
Jan 2, 2024 38.89 39.80 38.84 39.66 39.66 109,694
Dec 29, 2023 39.77 39.84 38.87 39.24 39.24 110,971
Dec 28, 2023 39.61 39.76 39.26 39.66 39.66 85,687
Dec 27, 2023 39.71 40.13 39.42 39.80 39.80 79,174
Dec 26, 2023 38.97 39.69 38.79 39.66 39.66 68,320
Dec 22, 2023 38.52 39.50 38.52 38.68 38.68 111,482
Dec 21, 2023 38.29 38.50 37.56 38.46 38.46 133,063
Dec 20, 2023 38.10 38.67 37.74 37.89 37.89 164,478
Dec 19, 2023 37.40 38.05 36.94 38.05 38.05 141,747
Dec 18, 2023 37.77 37.78 36.77 37.05 37.05 164,605
Dec 15, 2023 37.60 37.82 36.86 37.70 37.70 1,312,501
Dec 14, 2023 37.41 38.00 37.05 37.42 37.42 140,853
Dec 13, 2023 36.26 37.03 35.42 37.03 37.03 145,961
Dec 12, 2023 36.03 36.19 35.60 36.12 36.12 126,934
Dec 11, 2023 34.88 36.19 34.52 35.86 35.86 86,708
Dec 8, 2023 35.32 35.64 34.96 35.15 35.15 84,154
Dec 7, 2023 34.21 35.32 34.18 35.32 35.32 94,753
Dec 6, 2023 34.52 34.76 33.98 34.35 34.35 77,514
Dec 5, 2023 34.03 35.00 33.94 34.23 34.23 155,539
Dec 4, 2023 33.02 34.71 33.02 34.06 34.06 181,589
Dec 1, 2023 31.71 33.11 31.65 32.90 32.90 143,535
Nov 30, 2023 30.85 31.83 30.65 31.78 31.78 163,073
Nov 29, 2023 31.34 31.66 30.65 30.69 30.69 125,274
Nov 28, 2023 31.41 31.61 30.94 31.42 31.42 151,963
Nov 27, 2023 31.71 31.71 30.84 31.29 31.29 108,162
Nov 24, 2023 31.00 31.45 30.91 31.29 31.29 42,141
Nov 22, 2023 31.01 31.75 30.65 30.98 30.98 110,844
Nov 21, 2023 34.26 34.34 30.10 30.95 30.95 258,848
Nov 20, 2023 34.85 35.00 34.30 34.36 34.36 113,142
Nov 17, 2023 35.28 35.28 34.53 34.68 34.68 85,176
Nov 16, 2023 35.45 35.48 34.77 35.06 35.06 53,251
Nov 15, 2023 35.29 35.62 35.22 35.38 35.38 51,335
Nov 14, 2023 34.57 35.38 34.46 35.37 35.37 86,964
Nov 13, 2023 33.57 33.92 33.40 33.81 33.81 54,911
Nov 10, 2023 34.10 34.13 33.54 33.84 33.84 70,235
Nov 9, 2023 34.91 34.91 34.03 34.05 34.05 55,549
Nov 8, 2023 35.48 35.48 34.69 34.73 34.73 60,402
Nov 7, 2023 35.31 35.55 35.11 35.34 35.34 40,226
Nov 6, 2023 35.18 35.54 34.98 35.51 35.51 60,530
Nov 3, 2023 35.29 35.53 34.96 35.12 35.12 88,752
Nov 2, 2023 34.28 34.70 34.06 34.70 34.70 39,842
Nov 1, 2023 34.28 34.28 33.70 34.05 34.05 40,098
Oct 31, 2023 33.87 34.31 33.87 34.17 34.17 50,186
Oct 30, 2023 33.63 34.10 33.45 33.95 33.95 37,927
Oct 27, 2023 33.91 34.22 33.09 33.25 33.25 50,569
Oct 26, 2023 34.09 34.32 33.87 33.96 33.96 28,477
Oct 25, 2023 33.94 34.31 33.80 34.08 34.08 62,318
Oct 24, 2023 34.42 34.70 34.02 34.10 34.10 53,889
Oct 23, 2023 34.55 34.73 34.33 34.35 34.35 63,850
Oct 20, 2023 35.00 35.08 34.47 34.55 34.55 86,325
Oct 19, 2023 35.36 35.36 34.81 34.85 34.85 60,657
Oct 18, 2023 35.22 35.34 34.87 35.08 35.08 36,778
Oct 17, 2023 34.70 35.58 34.70 35.33 35.33 94,626
Oct 16, 2023 34.42 35.03 34.38 34.73 34.73 58,487
Oct 13, 2023 33.88 34.25 33.72 34.21 34.21 35,373
Oct 12, 2023 33.51 33.92 33.40 33.88 33.88 57,337
Oct 11, 2023 34.16 34.24 33.83 33.88 33.88 40,481
Oct 10, 2023 34.09 34.52 34.03 34.16 34.16 54,145
Oct 9, 2023 33.86 34.12 33.74 34.10 34.10 43,035
Oct 6, 2023 33.86 34.24 33.49 34.18 34.18 40,226
Oct 5, 2023 34.24 34.28 33.83 34.05 34.05 51,719
Oct 4, 2023 33.97 34.64 33.66 34.39 34.39 65,893
Oct 3, 2023 34.06 34.57 33.84 33.99 33.99 63,467
Oct 2, 2023 34.39 34.45 34.01 34.24 34.24 96,797
Sep 29, 2023 35.30 35.57 34.46 34.57 34.57 107,779
Sep 28, 2023 35.51 35.65 35.04 35.13 35.13 108,800
Sep 27, 2023 35.25 35.97 35.17 35.43 35.43 50,058
Sep 26, 2023 35.94 36.05 34.94 35.04 35.04 92,327
Sep 25, 2023 36.33 36.44 36.08 36.24 36.24 62,445
Sep 22, 2023 36.83 37.38 36.53 36.56 36.56 60,274
Sep 21, 2023 36.29 37.16 36.29 36.83 36.83 68,958
Sep 20, 2023 37.06 37.22 36.62 36.69 36.69 81,600
Sep 19, 2023 37.09 37.17 36.48 36.95 36.95 112,504
Sep 18, 2023 36.60 37.40 35.90 36.95 36.95 137,405
Sep 15, 2023 33.99 37.17 33.72 36.74 36.74 1,860,972
Sep 14, 2023 33.07 33.45 32.77 33.44 33.44 54,400
Sep 13, 2023 32.78 32.94 32.50 32.79 32.79 51,335
Sep 12, 2023 32.83 32.97 32.42 32.77 32.77 53,889
Sep 11, 2023 33.43 33.50 32.98 33.05 33.05 42,141
Sep 8, 2023 33.37 33.63 33.14 33.28 33.28 38,693
Sep 7, 2023 32.85 33.41 32.82 33.37 33.37 46,483
Sep 6, 2023 33.11 33.57 32.73 32.87 32.87 44,057
Sep 5, 2023 34.34 34.34 33.10 33.14 33.14 75,598
Sep 1, 2023 34.81 35.13 34.60 34.64 34.64 39,842
Aug 31, 2023 35.38 35.70 34.54 34.57 34.57 56,699
Aug 30, 2023 34.84 35.68 34.84 35.35 35.35 35,501
Aug 29, 2023 34.80 35.05 34.64 35.00 35.00 44,057
Aug 28, 2023 34.88 35.09 34.57 34.71 34.71 34,862
Aug 25, 2023 34.67 34.86 34.54 34.62 34.62 41,375
Aug 24, 2023 34.74 35.15 34.49 34.52 34.52 43,290
Aug 23, 2023 34.50 35.09 34.50 34.89 34.89 88,624
Aug 22, 2023 34.37 34.71 34.22 34.49 34.49 27,072
Aug 21, 2023 34.47 34.71 34.26 34.31 34.31 47,121
Aug 18, 2023 34.11 34.75 34.11 34.51 34.51 87,602
Aug 17, 2023 34.96 34.98 34.35 34.35 34.35 32,053
Aug 16, 2023 35.11 35.24 34.81 34.83 34.83 27,839
Aug 15, 2023 35.05 35.43 34.64 35.08 35.08 62,956
Aug 14, 2023 35.22 35.40 34.98 35.13 35.13 47,121
Aug 11, 2023 35.17 35.61 35.17 35.44 35.44 37,927
Aug 10, 2023 36.30 36.30 35.23 35.29 35.29 37,544
Aug 9, 2023 36.28 36.43 35.93 36.07 36.07 49,803
Aug 8, 2023 35.65 36.10 35.22 36.05 36.05 41,375
Aug 7, 2023 35.84 36.16 35.54 35.85 35.85 69,086
Aug 4, 2023 36.12 36.75 35.75 35.87 35.87 68,192
Aug 3, 2023 34.26 37.96 33.95 36.28 36.28 144,429
Aug 2, 2023 31.10 31.84 31.10 31.49 31.49 105,736
Aug 1, 2023 31.76 31.76 31.36 31.39 31.39 21,071
Jul 31, 2023 31.50 31.86 31.43 31.70 31.70 34,990
Jul 28, 2023 31.96 32.08 31.50 31.50 31.50 24,008
Jul 27, 2023 32.36 32.36 31.57 31.65 31.65 25,795
Jul 26, 2023 31.93 32.45 31.93 32.31 32.31 22,348
Jul 25, 2023 31.68 31.94 31.68 31.86 31.86 21,198
Jul 24, 2023 31.50 31.85 31.28 31.79 31.79 32,819
Jul 21, 2023 31.50 31.75 31.31 31.59 31.59 43,290
Jul 20, 2023 31.87 31.87 31.14 31.36 31.36 33,202
Jul 19, 2023 31.60 31.79 31.40 31.79 31.79 24,646
Jul 18, 2023 31.14 31.48 31.03 31.42 31.42 33,713
Jul 17, 2023 30.83 31.17 30.83 31.11 31.11 28,605
Jul 14, 2023 30.37 30.80 30.37 30.79 30.79 28,988
Jul 13, 2023 30.76 30.76 30.44 30.62 30.62 26,179
Jul 12, 2023 30.74 30.81 30.43 30.57 30.57 42,141
Jul 11, 2023 30.20 30.37 30.02 30.29 30.29 39,587
Jul 10, 2023 29.66 30.27 29.55 30.07 30.07 37,672
Jul 7, 2023 29.63 30.04 29.62 29.74 29.74 51,335
Jul 6, 2023 29.62 29.69 29.10 29.51 29.51 39,587
Jul 5, 2023 30.42 30.48 29.94 29.94 29.94 110,716
Jul 3, 2023 30.19 30.53 30.18 30.41 30.41 25,412
Jun 30, 2023 30.17 30.44 30.17 30.36 30.36 41,886
Jun 29, 2023 29.98 30.35 29.89 30.08 30.08 28,988
Jun 28, 2023 29.94 29.96 29.63 29.95 29.95 47,249
Jun 27, 2023 29.58 30.13 29.29 30.05 30.05 55,039
Jun 26, 2023 29.45 29.84 28.90 29.58 29.58 39,332
Jun 23, 2023 29.83 30.05 29.47 29.55 29.55 226,667
Jun 22, 2023 30.10 30.27 29.93 30.12 30.12 63,978
Jun 21, 2023 30.00 30.21 30.00 30.11 30.11 32,053
Jun 20, 2023 30.41 30.59 30.05 30.14 30.14 37,033
Jun 16, 2023 30.70 30.71 30.20 30.38 30.38 212,493
Jun 15, 2023 29.97 30.37 29.76 30.37 30.37 69,469
Jun 14, 2023 30.35 30.56 29.96 30.09 30.09 48,909
Jun 13, 2023 30.24 30.70 30.09 30.35 30.35 64,999
Jun 12, 2023 29.96 30.38 29.64 30.25 30.25 60,402
Jun 9, 2023 30.43 30.43 29.55 29.77 29.77 40,609
Jun 8, 2023 30.16 30.50 30.02 30.34 30.34 61,424
Jun 7, 2023 29.38 30.55 29.38 30.39 30.39 109,056
Jun 6, 2023 29.07 29.77 28.93 29.38 29.38 58,103
Jun 5, 2023 29.56 29.60 28.65 29.10 29.10 69,597
Jun 2, 2023 29.01 29.79 28.88 29.74 29.74 80,323
Jun 1, 2023 28.50 29.09 28.33 28.87 28.87 70,618
May 31, 2023 28.81 29.14 28.38 28.43 28.43 93,987
May 30, 2023 28.74 28.94 28.44 28.75 28.75 34,607
May 26, 2023 28.11 28.87 27.99 28.74 28.74 52,868
May 25, 2023 28.47 28.72 27.97 28.12 28.12 79,685
May 24, 2023 28.87 28.97 28.55 28.61 28.61 41,886
May 23, 2023 28.83 29.33 28.81 29.00 29.00 97,691
May 22, 2023 29.08 29.21 28.76 29.09 29.09 50,825
May 19, 2023 29.58 29.58 29.08 29.13 29.13 110,205
May 18, 2023 29.00 29.47 28.82 29.26 29.26 45,972
May 17, 2023 28.79 29.19 28.32 29.19 29.19 69,597
May 16, 2023 28.65 29.01 28.49 28.51 28.51 45,334
May 15, 2023 28.97 29.14 28.63 28.84 28.84 42,141
May 12, 2023 29.41 29.41 28.63 28.80 28.80 48,909
May 11, 2023 28.87 29.44 28.82 29.35 29.35 30,265
May 10, 2023 29.44 29.44 28.75 29.11 29.11 67,043
May 9, 2023 29.13 29.39 28.72 29.05 29.05 61,424
May 8, 2023 30.51 30.60 28.95 29.44 29.44 144,429
May 5, 2023 30.59 30.70 30.02 30.38 30.38 51,080
May 4, 2023 27.88 30.43 27.88 30.32 30.32 65,638
May 3, 2023 28.43 28.85 28.40 28.40 28.40 50,186
May 2, 2023 28.75 28.83 28.02 28.53 28.53 54,272
May 1, 2023 28.73 29.19 28.64 28.75 28.75 24,646
Apr 28, 2023 28.53 29.08 28.53 28.85 28.85 28,988
Apr 27, 2023 28.38 28.64 28.07 28.58 28.58 47,249
Apr 26, 2023 28.68 28.94 28.26 28.46 28.46 33,713
Apr 25, 2023 29.19 29.37 28.40 28.88 28.88 24,646
Apr 24, 2023 28.93 29.55 28.73 29.48 29.48 34,351
Apr 21, 2023 29.43 29.53 29.01 29.04 29.04 41,758
Apr 20, 2023 28.94 29.73 28.61 29.44 29.44 52,868

Related Tickers

JJSF J&J Snack Foods Corp.
137.09
+1.93%
 
THS TreeHouse Foods, Inc.
36.74
+0.30%
 
MKC-V McCormick & Company, Incorporated
73.25
+0.62%
 
FREE Whole Earth Brands, Inc.
4.8300
0.00%
 
BRBR BellRing Brands, Inc.
53.98
-0.46%
 
PPC Pilgrim's Pride Corporation
35.77
+0.62%
 
FLO Flowers Foods, Inc.
24.58
+2.25%
 
MRRTY Marfrig Global Foods S.A.
1.9300
+3.76%
 
PAVS Paranovus Entertainment Technology Ltd.
1.0600
+2.91%
 
BMBOY Grupo Bimbo, S.A.B. de C.V.
15.77
0.00%